汤森路透

TRI
🏛️ 德国 →
130.55
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 131.90 132.45 130.55 130.55 0.0M
2025-09-30 133.20 133.20 132.50 132.50 0.0M
2025-09-29 133.75 134.95 133.20 133.40 0.0M
2025-09-26 135.05 135.05 135.00 135.00 0.0M
2025-09-25 134.50 136.00 134.50 136.00 0.0M
2025-09-24 135.95 136.45 135.00 135.00 0.0M
2025-09-23 138.75 138.75 138.75 138.75 0.0M
2025-09-22 138.55 138.55 137.35 137.35 0.0M
2025-09-19 137.10 138.25 136.90 138.25 0.0M
2025-09-18 143.35 143.55 136.55 136.55 0.0M
2025-09-17 142.85 143.80 142.85 143.80 0.0M
2025-09-16 145.05 145.05 143.10 143.10 0.0M
2025-09-15 148.15 148.15 147.00 147.00 0.0M
2025-09-12 147.40 147.40 147.40 147.40 0.0M
2025-09-11 145.50 147.45 145.50 147.45 0.0M
2025-09-10 151.20 151.20 148.15 148.15 0.0M
2025-09-09 147.85 149.25 147.15 149.25 0.0M
2025-09-08 149.90 149.90 147.65 147.65 0.0M
2025-09-05 149.05 149.05 149.05 149.05 0.0M
2025-09-04 154.25 154.25 154.25 154.25 0.0M
2025-09-03 153.40 153.40 153.40 153.40 0.0M
2025-09-02 152.30 152.30 151.35 151.35 0.0M
2025-09-01 152.05 152.05 151.30 151.30 0.0M
2025-08-29 152.15 153.25 152.10 152.10 0.0M
2025-08-28 151.30 152.90 151.30 152.90 0.0M
2025-08-27 148.95 150.50 148.95 150.50 0.0M
2025-08-26 151.25 151.25 151.25 151.25 0.0M
2025-08-25 152.70 152.70 151.70 151.70 0.0M
2025-08-22 152.60 152.60 151.55 152.40 0.0M
2025-08-21 151.50 151.60 151.25 151.25 0.0M
2025-08-20 152.35 152.35 151.85 151.85 0.0M
2025-08-19 148.45 150.20 148.00 150.20 0.0M
2025-08-18 145.70 149.25 145.70 149.25 0.0M
2025-08-15 144.45 147.10 144.45 146.35 0.0M
2025-08-14 144.40 145.90 144.40 144.90 0.0M
2025-08-13 144.70 144.70 144.70 144.70 0.0M
2025-08-12 150.95 150.95 145.30 145.65 0.0M
2025-08-11 153.50 153.50 150.10 150.25 0.0M
2025-08-08 155.45 157.15 154.80 154.80 0.0M
2025-08-07 155.05 156.55 155.05 156.55 0.0M
2025-08-06 171.85 172.20 155.85 156.20 0.0M
2025-08-05 176.25 176.25 176.00 176.00 0.0M
2025-08-04 173.60 174.05 173.60 174.05 0.0M
2025-08-01 175.50 175.50 175.35 175.35 0.0M
2025-07-31 176.55 176.55 175.25 175.50 0.0M
2025-07-30 173.30 175.25 173.30 173.90 0.0M
2025-07-29 173.90 174.90 173.90 174.90 0.0M
2025-07-28 174.55 174.85 174.55 174.85 0.0M
2025-07-25 174.35 174.35 174.35 174.35 0.0M
2025-07-24 174.80 174.80 174.80 174.80 0.0M
2025-07-23 173.70 174.20 172.50 172.50 0.0M
2025-07-22 174.50 175.00 174.50 175.00 0.0M
2025-07-21 182.30 182.30 181.10 181.10 0.0M
2025-07-18 180.10 180.10 180.10 180.10 0.0M
2025-07-17 181.55 181.55 181.55 181.55 0.0M
2025-07-16 180.00 181.20 180.00 180.25 0.0M
2025-07-15 181.40 182.15 181.30 182.15 0.0M
2025-07-14 171.95 186.65 171.95 183.85 0.0M
2025-07-11 172.25 172.25 171.35 171.35 0.0M
2025-07-10 172.35 172.35 172.35 172.35 0.0M
2025-07-09 171.70 171.70 171.70 171.70 0.0M
2025-07-08 170.85 170.85 170.85 170.85 0.0M
2025-07-07 170.60 172.80 170.60 172.80 0.0M
2025-07-04 169.65 169.65 169.65 169.65 0.0M
2025-07-03 170.65 170.65 170.65 170.65 0.0M
2025-07-02 170.95 170.95 170.95 170.95 0.0M
2025-07-01 171.05 171.05 170.00 170.00 0.0M
2025-06-30 170.70 170.70 170.70 170.70 0.0M
2025-06-27 168.00 168.50 168.00 168.50 0.0M
2025-06-24 169.55 169.55 169.55 169.55 0.0M
2025-06-23 169.25 169.25 169.25 169.25 0.0M
2025-06-20 170.85 170.85 170.80 170.80 0.0M
2025-06-19 169.05 169.05 169.05 169.05 0.0M
2025-06-18 171.00 171.00 170.55 170.55 0.0M
2025-06-17 168.25 170.05 168.20 170.05 0.0M
2025-06-16 169.85 169.85 169.50 169.50 0.0M
2025-06-10 168.10 168.10 167.85 167.85 0.0M
2025-06-09 171.30 171.30 168.05 168.05 0.0M
2025-06-05 170.90 172.10 170.90 172.10 0.0M
2025-06-03 173.75 173.75 171.80 172.10 0.0M
2025-06-02 174.65 174.65 173.05 173.70 0.0M
2025-05-30 174.25 174.25 174.25 174.25 0.0M
2025-05-29 173.75 173.75 173.75 173.75 0.0M
2025-05-28 175.00 175.00 175.00 175.00 0.0M
2025-05-26 172.10 172.70 172.10 172.70 0.0M
2025-05-23 172.20 172.20 170.35 170.35 0.0M
2025-05-21 173.05 173.05 171.50 172.75 0.0M
2025-05-20 172.85 174.05 172.85 174.05 0.0M
2025-05-19 168.20 168.20 168.20 168.20 0.0M
2025-05-16 170.45 170.45 170.45 170.45 0.0M
2025-05-15 164.65 164.80 164.65 164.80 0.0M
2025-05-08 167.30 167.30 167.30 167.30 0.0M
2025-05-07 165.00 165.00 164.65 164.65 0.0M
2025-05-05 161.55 164.35 161.55 164.35 0.0M
2025-05-02 164.35 164.35 162.00 162.00 0.0M
2025-04-28 158.20 158.20 158.20 158.20 0.0M
2025-04-24 158.90 159.25 158.90 159.25 0.0M
2025-04-23 162.50 162.55 162.50 162.55 0.0M
2025-04-22 156.55 156.55 156.55 156.55 0.0M
2025-04-17 159.65 159.65 159.65 159.65 0.0M
2025-04-15 156.50 156.50 156.25 156.25 0.0M
2025-04-11 147.35 147.35 147.35 147.35 0.0M
2025-04-10 149.50 149.50 149.50 149.50 0.0M
2025-04-09 146.05 146.05 146.05 146.05 0.0M
2025-04-07 145.45 149.40 145.45 149.10 0.0M
2025-04-03 160.15 160.15 160.15 160.15 0.0M
2025-04-02 160.55 160.55 160.55 160.55 0.0M
2025-04-01 160.25 160.25 159.60 159.60 0.0M
2025-03-28 159.35 159.35 158.85 158.85 0.0M
2025-03-27 159.85 159.85 159.50 159.50 0.0M
2025-03-25 158.55 158.55 158.55 158.55 0.0M
2025-03-24 158.20 158.60 158.20 158.60 0.0M
2025-03-20 157.05 157.90 157.05 157.85 0.0M
2025-03-18 158.40 158.40 158.40 158.40 0.0M
2025-03-17 158.15 158.85 158.15 158.85 0.0M
2025-03-14 158.30 158.30 158.30 158.30 0.0M
2025-03-12 157.50 157.50 157.50 157.50 0.0M
2025-03-11 159.55 159.55 156.65 157.70 0.0M
2025-03-10 163.30 163.30 163.05 163.10 0.0M
2025-03-07 162.35 162.35 162.35 162.35 0.0M
2025-03-05 166.25 166.25 163.70 163.70 0.0M
2025-03-04 169.40 169.40 166.10 166.10 0.0M
2025-03-03 172.55 172.55 172.55 172.55 0.0M
2025-02-27 168.80 170.80 168.80 170.80 0.0M
2025-02-26 172.00 172.00 171.00 171.00 0.0M
2025-02-25 171.90 171.90 168.95 168.95 0.0M
2025-02-24 168.85 169.15 168.85 169.15 0.0M
2025-02-19 165.60 165.60 165.60 165.60 0.0M
2025-02-18 165.80 165.80 165.80 165.80 0.0M
2025-02-17 166.65 166.65 166.65 166.65 0.0M
2025-02-13 168.20 170.30 167.95 170.30 0.0M
2025-02-10 171.05 171.05 171.05 171.05 0.0M
2025-02-07 169.50 170.70 169.50 170.60 0.0M
2025-02-06 164.25 169.35 162.00 169.35 0.0M
2025-02-05 161.55 161.90 161.20 161.90 0.0M
2025-02-03 163.00 163.00 163.00 163.00 0.0M
2025-01-31 163.00 163.00 163.00 163.00 0.0M
2025-01-30 161.10 161.10 161.10 161.10 0.0M
2025-01-29 160.00 160.00 160.00 160.00 0.0M
2025-01-28 157.55 158.50 157.55 158.50 0.0M
2025-01-27 151.75 153.45 150.50 153.45 0.0M
2025-01-24 157.65 157.65 156.30 156.30 0.0M
2025-01-23 158.15 158.15 158.15 158.15 0.0M
2025-01-22 155.80 155.80 155.80 155.80 0.0M
2025-01-21 155.00 155.00 155.00 155.00 0.0M
2025-01-17 154.00 155.20 154.00 155.20 0.0M
2025-01-16 153.05 153.05 153.05 153.05 0.0M
2025-01-15 150.50 150.60 149.95 150.55 0.0M
2025-01-13 150.75 151.30 149.25 151.30 0.0M
2025-01-08 155.80 155.80 155.00 155.00 0.0M
2025-01-07 155.05 155.05 151.50 153.50 0.0M
2025-01-06 158.10 158.10 158.10 158.10 0.0M
2025-01-02 155.60 155.60 155.55 155.55 0.0M